Hot Features
プレミアム
OMX Stockholm Basic Resources GI (SX5510GI)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 3787.3324 | -56.68 | -1.47 | 3848.1393 | 3853.1598 | 3781.1661 | 0 |
| 1741384800 | 3844.0152 | -31.57 | -0.81 | 3835.9318 | 3861.2505 | 3808.9556 | 0 |
| 1741298400 | 3875.5867 | 60.78 | 1.59 | 3874.572 | 3903.5633 | 3826.7669 | 0 |
| 1741212000 | 3814.8115 | 101.12 | 2.72 | 3808.821 | 3829.9158 | 3794.8346 | 0 |
| 1741125600 | 3713.689 | -123.46 | -3.22 | 3773.8815 | 3773.8815 | 3708.4496 | 0 |
| 1741039200 | 3837.1441 | 28.28 | 0.74 | 3826.5504 | 3886.3431 | 3814.3479 | 0 |
| 1740780000 | 3808.8662 | -12.27 | -0.32 | 3775.8904 | 3823.6483 | 3773.9147 | 0 |
| 1740693600 | 3821.133 | -26.3 | -0.68 | 3827.116 | 3852.3738 | 3816.3512 | 0 |
| 1740607200 | 3847.4303 | 29.57 | 0.77 | 3855.1166 | 3869.1992 | 3829.5895 | 0 |
| 1740520800 | 3817.8637 | -5.5 | -0.14 | 3815.3531 | 3846.5875 | 3803.9992 | 0 |
| 1740434400 | 3823.3617 | -19.5 | -0.51 | 3826.5563 | 3850.2336 | 3811.7478 | 0 |
| 1740175200 | 3842.8605 | -4.94 | -0.13 | 3863.7205 | 3878.4322 | 3842.2257 | 0 |
| 1740088800 | 3847.7988 | 42.79 | 1.12 | 3824.1207 | 3859.0389 | 3821.7985 | 0 |
| 1740002400 | 3805.0116 | -67.02 | -1.73 | 3886.2191 | 3887.77 | 3805.0116 | 0 |
| 1739916000 | 3872.0356 | 25.93 | 0.67 | 3876.6665 | 3882.978 | 3860.8379 | 0 |
| 1739570400 | 3846.1039 | 16.16 | 0.42 | 3842.6106 | 3886.8887 | 3837.8942 | 0 |
| 1739484000 | 3829.9411 | 94.59 | 2.53 | 3790.3304 | 3829.9411 | 3775.4419 | 0 |
| 1739397600 | 3735.3522 | 31.59 | 0.85 | 3709.1848 | 3741.6352 | 3709.0979 | 0 |
| 1739311200 | 3703.7598 | -25.36 | -0.68 | 3706.8608 | 3708.8557 | 3680.5634 | 0 |
| 1739224800 | 3729.1181 | 20.13 | 0.54 | 3720.3036 | 3733.9253 | 3716.4287 | 0 |
| 1738965600 | 3708.993 | -48.17 | -1.28 | 3737.6808 | 3738.1893 | 3702.1667 | 0 |
| 1738879200 | 3757.1632 | 133.4 | 3.68 | 3674.7446 | 3758.5595 | 3673.3956 | 0 |
| 1738792800 | 3623.7666 | -13.31 | -0.37 | 3641.2723 | 3650.6637 | 3612.8596 | 0 |
| 1738706400 | 3637.0791 | 7 | 0.19 | 3607.908 | 3639.2555 | 3585.864 | 0 |
| 1738620000 | 3630.078 | -24.08 | -0.66 | 3582.3627 | 3639.7404 | 3575.2806 | 0 |
| 1738360800 | 3654.1545 | -0.26 | -0.01 | 3632.9721 | 3670.5744 | 3627.0874 | 0 |
| 1738274400 | 3654.418 | 40.63 | 1.12 | 3626.4235 | 3661.7225 | 3622.5962 | 0 |
| 1738188000 | 3613.7915 | 27.47 | 0.77 | 3581.9028 | 3616.2897 | 3572.5731 | 0 |
| 1738101600 | 3586.3228 | -7.07 | -0.20 | 3576.8457 | 3619.3102 | 3576.6436 | 0 |
| 1738015200 | 3593.3972 | -19.3 | -0.53 | 3590.6695 | 3607.6313 | 3579.0215 | 0 |
| 1737756000 | 3612.6956 | 71.41 | 2.02 | 3612.7451 | 3643.2265 | 3605.1499 | 0 |
| 1737669600 | 3541.2852 | 21.56 | 0.61 | 3513.8736 | 3553.4977 | 3503.4513 | 0 |
| 1737583200 | 3519.7262 | -34.31 | -0.97 | 3541.8597 | 3556.7258 | 3512.5276 | 0 |
| 1737496800 | 3554.0373 | 30.02 | 0.85 | 3532.8059 | 3554.0373 | 3527.3255 | 0 |
| 1737151200 | 3524.015 | 45.17 | 1.30 | 3507.9324 | 3537.8289 | 3502.2292 | 0 |
| 1737064800 | 3478.8481 | -2.24 | -0.06 | 3493.1798 | 3499.4576 | 3462.7134 | 0 |
| 1736978400 | 3481.0859 | 58.28 | 1.70 | 3433.6891 | 3486.8545 | 3431.6339 | 0 |
| 1736892000 | 3422.8101 | -15.21 | -0.44 | 3460.5003 | 3460.5003 | 3420.5922 | 0 |
| 1736805600 | 3438.0169 | 32.13 | 0.94 | 3416.1683 | 3447.5376 | 3400.2431 | 0 |
| 1736546400 | 3405.8844 | -2.5 | -0.07 | 3452.9499 | 3464.3221 | 3405.8844 | 0 |
| 1736373600 | 3408.3874 | -32.24 | -0.94 | 3433.6664 | 3442.5825 | 3383.1929 | 0 |
| 1736287200 | 3440.6295 | 49.72 | 1.47 | 3428.0976 | 3472.2664 | 3425.0078 | 0 |
| 1736200800 | 3390.9134 | 0 | 0.00 | 3390.9134 | 3390.9134 | 3390.9134 | 0 |
| 1735941600 | 3390.9134 | -25.34 | -0.74 | 3404.0447 | 3414.8252 | 3386.3057 | 0 |
| 1735855200 | 3416.2523 | 41.37 | 1.23 | 3414.8763 | 3416.2523 | 3384.4307 | 0 |
| 1735682400 | 3374.8865 | 0 | 0.00 | 3374.8865 | 3374.8865 | 3374.8865 | 0 |
| 1735596000 | 3374.8865 | -5.82 | -0.17 | 3375.8456 | 3382.8764 | 3355.2027 | 0 |
| 1735336800 | 3380.705 | 51.05 | 1.53 | 3357.7484 | 3387.3936 | 3357.7484 | 0 |
| 1735250400 | 3329.6536 | 0 | 0.00 | 3329.6536 | 3329.6536 | 3329.6536 | 0 |
| 1735077600 | 3329.6536 | 0 | 0.00 | 3329.6536 | 3329.6536 | 3329.6536 | 0 |
| 1734991200 | 3329.6536 | 1.56 | 0.05 | 3314.4685 | 3332.7299 | 3307.0088 | 0 |
| 1734732000 | 3328.0915 | 6.97 | 0.21 | 3298.0086 | 3332.1065 | 3276.2422 | 0 |
| 1734645600 | 3321.1244 | -89.35 | -2.62 | 3366.2248 | 3376.7971 | 3313.5213 | 0 |
| 1734559200 | 3410.4756 | -33.97 | -0.99 | 3423.4302 | 3434.477 | 3410.4756 | 0 |
| 1734472800 | 3444.4416 | -19.71 | -0.57 | 3451.9157 | 3464.5937 | 3443.932 | 0 |
| 1734386400 | 3464.1493 | -19.4 | -0.56 | 3476.2653 | 3480.2601 | 3446.3689 | 0 |
| 1734127200 | 3483.5453 | -44.54 | -1.26 | 3519.1544 | 3530.2344 | 3479.5614 | 0 |
| 1734040800 | 3528.0868 | -40.68 | -1.14 | 3570.7129 | 3573.3261 | 3526.2973 | 0 |
| 1733954400 | 3568.7644 | -1.55 | -0.04 | 3552.673 | 3586.3812 | 3547.2274 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
